Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2511.25
Change Change %
-42.40 -1.66%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
2509.55
Change Change %
-46.10 -1.80%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2580.00
91.55 30.50 49.96% 2419.70
Previous Close 61.05
Open 84.70
High 91.55
Low 81.00
Vol 4,800
Open Interest (OI) 31,500
Change in OI -900
Bid Price 80.90
Offer Price 96.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2520.00
46.55 13.40 40.42% 2464.70
Previous Close 33.15
Open 49.45
High 59.00
Low 37.90
Vol 86,700
Open Interest (OI) 28,500
Change in OI -4,500
Bid Price 43.20
Offer Price 54.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2480.00
28.80 8.15 39.47% 2482.45
Previous Close 20.65
Open 31.50
High 39.05
Low 23.30
Vol 2,03,100
Open Interest (OI) 46,500
Change in OI -7,200
Bid Price 27.70
Offer Price 29.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2500.00
37.00 10.10 37.55% 2474.25
Previous Close 26.90
Open 36.00
High 48.60
Low 29.30
Vol 4,57,500
Open Interest (OI) 1,08,300
Change in OI -38,700
Bid Price 35.90
Offer Price 37.55
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2540.00
57.30 15.25 36.27% 2453.95
Previous Close 42.05
Open 62.00
High 72.05
Low 47.50
Vol 43,200
Open Interest (OI) 33,000
Change in OI -3,300
Bid Price 55.95
Offer Price 65.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2600.00
97.60 24.70 33.88% 2413.65
Previous Close 72.90
Open 89.50
High 118.00
Low 87.15
Vol 29,400
Open Interest (OI) 53,400
Change in OI -5,400
Bid Price 97.35
Offer Price 103.05
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2560.00
67.10 16.40 32.35% 2444.15
Previous Close 50.70
Open 68.80
High 87.00
Low 60.85
Vol 18,600
Open Interest (OI) 24,300
Change in OI -4,500
Bid Price 53.15
Offer Price 86.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2440.00
18.00 4.00 28.57% 2493.25
Previous Close 14.00
Open 17.15
High 24.10
Low 14.10
Vol 1,26,900
Open Interest (OI) 34,200
Change in OI 300
Bid Price 17.35
Offer Price 29.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2800.00
306.45 67.05 28.01% 2204.80
Previous Close 239.40
Open 306.45
High 306.45
Low 306.45
Vol 300
Open Interest (OI) 1,500
Change in OI -300
Bid Price 261.05
Offer Price 293.65
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2460.00
23.50 4.95 26.68% 2487.75
Previous Close 18.55
Open 25.00
High 30.65
Low 18.35
Vol 1,30,800
Open Interest (OI) 30,900
Change in OI -1,800
Bid Price 22.35
Offer Price 24.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2640.00
130.75 26.55 25.48% 2380.50
Previous Close 104.20
Open 135.95
High 154.80
Low 119.90
Vol 9,300
Open Interest (OI) 21,000
Change in OI -6,000
Bid Price 125.60
Offer Price 145.25
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2420.00
14.00 2.80 25.00% 2497.25
Previous Close 11.20
Open 15.00
High 19.25
Low 11.40
Vol 78,000
Open Interest (OI) 29,700
Change in OI -3,300
Bid Price 14.05
Offer Price 19.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2100.00
1.85 0.35 23.33% 2509.40
Previous Close 1.50
Open 1.55
High 1.85
Low 1.50
Vol 1,200
Open Interest (OI) 12,000
Change in OI 300
Bid Price 1.20
Offer Price 1.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2660.00
150.40 28.40 23.28% 2360.85
Previous Close 122.00
Open 161.00
High 161.00
Low 150.40
Vol 1,200
Open Interest (OI) 16,200
Change in OI -300
Bid Price 134.90
Offer Price 169.25
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2400.00
11.15 1.90 20.54% 2500.10
Previous Close 9.25
Open 12.50
High 15.45
Low 9.00
Vol 3,39,900
Open Interest (OI) 1,00,500
Change in OI 11,100
Bid Price 11.15
Offer Price 13.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2860.00
1.55 0.25 19.23% 2509.70
Previous Close 1.30
Open 6.65
High 6.65
Low 1.05
Vol 8,700
Open Interest (OI) 13,200
Change in OI 0
Bid Price 1.20
Offer Price 2.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2380.00
8.70 1.25 16.78% 2502.55
Previous Close 7.45
Open 10.55
High 12.25
Low 7.15
Vol 75,000
Open Interest (OI) 22,800
Change in OI -1,200
Bid Price 8.65
Offer Price 10.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2700.00
189.30 24.30 14.73% 2321.95
Previous Close 165.00
Open 205.40
High 205.40
Low 178.80
Vol 1,200
Open Interest (OI) 21,300
Change in OI -300
Bid Price 176.25
Offer Price 194.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2680.00
158.00 18.55 13.30% 2353.25
Previous Close 139.45
Open 188.90
High 188.90
Low 158.00
Vol 600
Open Interest (OI) 5,700
Change in OI -300
Bid Price 139.05
Offer Price 175.75
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2340.00
5.75 0.60 11.65% 2505.50
Previous Close 5.15
Open 5.00
High 5.75
Low 4.65
Vol 9,000
Open Interest (OI) 21,900
Change in OI 900
Bid Price 4.00
Offer Price 8.90
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2360.00
7.00 0.70 11.11% 2504.25
Previous Close 6.30
Open 8.70
High 9.65
Low 5.60
Vol 1,21,500
Open Interest (OI) 27,600
Change in OI 0
Bid Price 6.90
Offer Price 9.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2620.00
106.45 10.45 10.89% 2404.80
Previous Close 96.00
Open 128.45
High 128.50
Low 106.45
Vol 1,500
Open Interest (OI) 19,800
Change in OI -900
Bid Price 86.30
Offer Price 123.50
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2200.00
2.00 0.15 8.11% 2509.25
Previous Close 1.85
Open 1.85
High 2.50
Low 1.55
Vol 6,000
Open Interest (OI) 43,500
Change in OI -2,100
Bid Price 1.55
Offer Price 2.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2920.00
2.00 0.00 0.00% 2509.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.35
Offer Price 3.65
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE3200.00
1.00 0.00 0.00% 2510.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.05
Offer Price 0.90
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2760.00
157.00 0.00 0.00% 2354.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 208.35
Offer Price 289.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2380.00
229.25 0.00 0.00% 2282.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 96.00
Offer Price 177.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2240.00
12.00 0.00 0.00% 2499.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.45
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE3240.00
0.05 0.00 0.00% 2511.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE3240.00
790.00 0.00 0.00% 1721.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 641.55
Offer Price 808.50
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2160.00
5.00 0.00 0.00% 2506.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2300.00
325.00 0.00 0.00% 2186.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 176.00
Offer Price 254.70
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2100.00
330.00 0.00 0.00% 2181.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 369.95
Offer Price 451.35
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2780.00
203.45 0.00 0.00% 2307.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 230.50
Offer Price 276.75
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2840.00
196.00 0.00 0.00% 2315.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 290.40
Offer Price 366.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2720.00
150.00 0.00 0.00% 2361.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 168.25
Offer Price 232.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE1940.00
490.00 0.00 0.00% 2021.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 521.75
Offer Price 634.75
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE1940.00
0.15 0.00 0.00% 2511.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.05
Offer Price 1.20
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE1960.00
500.00 0.00 0.00% 2011.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 502.75
Offer Price 613.00
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE1960.00
1.50 0.00 0.00% 2509.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.05
Offer Price 1.50
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE1900.00
1.70 0.00 0.00% 2509.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2300.00
3.95 -0.15 -3.66% 2507.30
Previous Close 4.10
Open 4.10
High 5.80
Low 3.10
Vol 62,400
Open Interest (OI) 78,300
Change in OI -2,100
Bid Price 2.50
Offer Price 4.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2000.00
0.95 -0.05 -5.00% 2510.30
Previous Close 1.00
Open 0.95
High 0.95
Low 0.95
Vol 900
Open Interest (OI) 9,300
Change in OI 300
Bid Price 0.35
Offer Price 1.90
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2820.00
2.30 -0.30 -11.54% 2508.95
Previous Close 2.60
Open 2.30
High 2.30
Low 2.30
Vol 300
Open Interest (OI) 8,400
Change in OI 0
Bid Price 1.35
Offer Price 2.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2900.00
1.40 -0.20 -12.50% 2509.85
Previous Close 1.60
Open 1.60
High 1.65
Low 1.05
Vol 18,600
Open Interest (OI) 67,200
Change in OI -3,600
Bid Price 1.35
Offer Price 1.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE3000.00
1.15 -0.20 -14.81% 2510.10
Previous Close 1.35
Open 1.05
High 1.35
Low 1.00
Vol 15,300
Open Interest (OI) 79,800
Change in OI -7,500
Bid Price 0.95
Offer Price 1.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE3100.00
0.40 -0.10 -20.00% 2510.85
Previous Close 0.50
Open 0.40
High 0.55
Low 0.40
Vol 1,200
Open Interest (OI) 21,900
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2400.00
123.00 -40.55 -24.79% 2388.25
Previous Close 163.55
Open 108.00
High 123.40
Low 108.00
Vol 2,700
Open Interest (OI) 12,900
Change in OI 300
Bid Price 118.70
Offer Price 132.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2460.00
75.00 -25.30 -25.22% 2436.25
Previous Close 100.30
Open 76.35
High 83.00
Low 73.15
Vol 3,000
Open Interest (OI) 23,700
Change in OI -300
Bid Price 73.05
Offer Price 80.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2440.00
95.15 -34.85 -26.81% 2416.10
Previous Close 130.00
Open 76.75
High 95.15
Low 76.75
Vol 2,700
Open Interest (OI) 8,400
Change in OI 0
Bid Price 80.50
Offer Price 111.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2840.00
1.30 -0.55 -29.73% 2509.95
Previous Close 1.85
Open 1.25
High 1.40
Low 1.20
Vol 2,700
Open Interest (OI) 8,400
Change in OI 600
Bid Price 0.30
Offer Price 1.80
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2520.00
40.00 -17.20 -30.07% 2471.25
Previous Close 57.20
Open 40.00
High 50.85
Low 34.50
Vol 1,47,000
Open Interest (OI) 23,100
Change in OI 10,500
Bid Price 40.00
Offer Price 41.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2480.00
66.45 -32.55 -32.88% 2444.80
Previous Close 99.00
Open 68.00
High 68.00
Low 53.90
Vol 7,200
Open Interest (OI) 20,400
Change in OI -1,800
Bid Price 57.70
Offer Price 66.35
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2580.00
23.20 -11.65 -33.43% 2488.05
Previous Close 34.85
Open 23.40
High 24.65
Low 17.00
Vol 1,64,100
Open Interest (OI) 72,600
Change in OI -6,600
Bid Price 16.50
Offer Price 28.95
Bid Quantity 600
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2500.00
51.45 -29.30 -36.28% 2459.80
Previous Close 80.75
Open 69.00
High 69.00
Low 43.70
Vol 2,90,700
Open Interest (OI) 74,100
Change in OI 4,800
Bid Price 50.65
Offer Price 51.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2360.00
160.00 -91.80 -36.46% 2351.25
Previous Close 251.80
Open 151.90
High 160.00
Low 136.40
Vol 7,200
Open Interest (OI) 6,300
Change in OI 0
Bid Price 141.35
Offer Price 171.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2680.00
6.50 -4.05 -38.39% 2504.75
Previous Close 10.55
Open 7.60
High 7.60
Low 5.10
Vol 2,08,800
Open Interest (OI) 50,700
Change in OI -12,000
Bid Price 2.00
Offer Price 6.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2800.00
2.10 -1.35 -39.13% 2509.15
Previous Close 3.45
Open 4.20
High 4.20
Low 2.00
Vol 1,20,300
Open Interest (OI) 1,50,900
Change in OI 11,700
Bid Price 2.05
Offer Price 2.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2540.00
32.90 -21.75 -39.80% 2478.35
Previous Close 54.65
Open 31.00
High 40.35
Low 27.15
Vol 2,60,400
Open Interest (OI) 45,900
Change in OI 17,100
Bid Price 32.05
Offer Price 32.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2560.00
25.90 -17.65 -40.53% 2485.35
Previous Close 43.55
Open 33.35
High 33.35
Low 21.50
Vol 2,95,500
Open Interest (OI) 78,600
Change in OI 21,600
Bid Price 24.25
Offer Price 25.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2780.00
2.25 -1.70 -43.04% 2509.00
Previous Close 3.95
Open 3.15
High 3.25
Low 2.05
Vol 3,600
Open Interest (OI) 9,300
Change in OI -600
Bid Price 1.75
Offer Price 4.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2600.00
14.55 -12.90 -46.99% 2496.70
Previous Close 27.45
Open 27.25
High 27.25
Low 13.45
Vol 6,28,200
Open Interest (OI) 2,29,500
Change in OI 30,300
Bid Price 14.25
Offer Price 14.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2660.00
6.95 -6.50 -48.33% 2504.30
Previous Close 13.45
Open 4.20
High 8.95
Low 4.15
Vol 1,61,400
Open Interest (OI) 79,800
Change in OI -11,400
Bid Price 6.55
Offer Price 9.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2720.00
3.55 -3.40 -48.92% 2507.70
Previous Close 6.95
Open 5.20
High 5.30
Low 3.45
Vol 1,25,700
Open Interest (OI) 56,400
Change in OI 1,500
Bid Price 3.45
Offer Price 4.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2700.00
4.40 -4.25 -49.13% 2506.85
Previous Close 8.65
Open 8.70
High 8.70
Low 4.25
Vol 4,69,200
Open Interest (OI) 3,07,800
Change in OI 27,300
Bid Price 4.50
Offer Price 4.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2760.00
2.50 -2.45 -49.49% 2508.75
Previous Close 4.95
Open 4.40
High 4.40
Low 2.40
Vol 17,100
Open Interest (OI) 51,000
Change in OI -4,200
Bid Price 2.55
Offer Price 3.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2640.00
8.35 -8.25 -49.70% 2502.90
Previous Close 16.60
Open 12.05
High 12.05
Low 8.00
Vol 2,01,600
Open Interest (OI) 88,800
Change in OI 6,000
Bid Price 8.25
Offer Price 9.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2620.00
10.60 -10.75 -50.35% 2500.65
Previous Close 21.35
Open 16.60
High 16.60
Low 10.30
Vol 1,99,200
Open Interest (OI) 82,200
Change in OI 5,700
Bid Price 10.35
Offer Price 12.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2740.00
2.80 -2.90 -50.88% 2508.45
Previous Close 5.70
Open 4.10
High 4.65
Low 2.80
Vol 96,300
Open Interest (OI) 44,700
Change in OI 600
Bid Price 2.90
Offer Price 3.05
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2320.00
3.00 -3.30 -52.38% 2508.25
Previous Close 6.30
Open 3.00
High 3.00
Low 3.00
Vol 600
Open Interest (OI) 8,100
Change in OI 0
Bid Price 3.00
Offer Price 7.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2420.00
105.35 -127.10 -54.68% 2405.90
Previous Close 232.45
Open 96.65
High 105.35
Low 96.65
Vol 1,800
Open Interest (OI) 9,000
Change in OI 0
Bid Price 93.10
Offer Price 143.50
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2500.00
84.50 22.50 36.29% 2426.75
Previous Close 62.00
Open 90.00
High 94.00
Low 80.00
Vol 27,300
Open Interest (OI) 13,500
Change in OI 6,000
Bid Price 79.00
Offer Price 89.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2680.00
66.00 13.05 24.65% 2445.25
Previous Close 52.95
Open 73.30
High 73.30
Low 66.00
Vol 900
Open Interest (OI) 3,900
Change in OI 300
Bid Price 0.20
Offer Price 74.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2300.00
22.90 3.00 15.08% 2488.35
Previous Close 19.90
Open 27.00
High 27.00
Low 22.90
Vol 4,800
Open Interest (OI) 6,000
Change in OI 2,400
Bid Price 19.55
Offer Price 24.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2400.00
40.00 2.15 5.68% 2471.25
Previous Close 37.85
Open 48.85
High 58.95
Low 40.00
Vol 56,100
Open Interest (OI) 38,100
Change in OI 13,800
Bid Price 35.75
Offer Price 50.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE3100.00
22.20 0.00 0.00% 2489.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.65
Offer Price 5.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2620.00
92.05 0.00 0.00% 2419.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.15
Offer Price 106.00
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2600.00
133.00 0.00 0.00% 2378.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 123.50
Offer Price 201.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2520.00
72.00 0.00 0.00% 2439.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 80.60
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2740.00
55.90 0.00 0.00% 2455.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 15.00
Offer Price 39.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2560.00
116.20 0.00 0.00% 2395.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2580.00
106.40 0.00 0.00% 2404.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2540.00
87.15 0.00 0.00% 2424.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2200.00
12.00 -0.75 -5.88% 2499.25
Previous Close 12.75
Open 12.75
High 14.00
Low 12.00
Vol 3,600
Open Interest (OI) 6,600
Change in OI 2,400
Bid Price 10.00
Offer Price 13.00
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2500.00
110.00 -25.05 -18.55% 2401.25
Previous Close 135.05
Open 104.90
High 120.00
Low 99.90
Vol 21,300
Open Interest (OI) 18,900
Change in OI 0
Bid Price 105.00
Offer Price 122.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2600.00
65.55 -20.25 -23.60% 2445.70
Previous Close 85.80
Open 70.00
High 74.95
Low 63.00
Vol 51,900
Open Interest (OI) 39,300
Change in OI 24,000
Bid Price 65.50
Offer Price 68.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2760.00
28.00 -9.00 -24.32% 2483.25
Previous Close 37.00
Open 29.00
High 29.00
Low 28.00
Vol 900
Open Interest (OI) 600
Change in OI -300
Bid Price 26.00
Offer Price 46.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2660.00
50.00 -20.70 -29.28% 2461.25
Previous Close 70.70
Open 50.00
High 50.00
Low 50.00
Vol 900
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.15
Offer Price 74.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2900.00
12.55 -5.90 -31.98% 2498.70
Previous Close 18.45
Open 14.50
High 14.50
Low 12.00
Vol 19,200
Open Interest (OI) 16,200
Change in OI 5,100
Bid Price 10.00
Offer Price 12.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2800.00
21.00 -10.25 -32.80% 2490.25
Previous Close 31.25
Open 25.20
High 26.50
Low 21.00
Vol 34,200
Open Interest (OI) 30,300
Change in OI 5,700
Bid Price 20.00
Offer Price 23.50
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE3000.00
7.90 -4.10 -34.17% 2503.35
Previous Close 12.00
Open 8.80
High 10.00
Low 7.90
Vol 2,100
Open Interest (OI) 9,600
Change in OI 1,800
Bid Price 7.05
Offer Price 9.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2700.00
36.10 -18.95 -34.42% 2475.15
Previous Close 55.05
Open 52.20
High 52.20
Low 36.10
Vol 44,700
Open Interest (OI) 31,800
Change in OI 3,600
Bid Price 36.05
Offer Price 41.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2640.00
52.00 -68.00 -56.67% 2459.25
Previous Close 120.00
Open 52.00
High 52.00
Low 52.00
Vol 300
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-06-2021
OPTSTK
CE2500.00
250.00 0.00 0.00% 2261.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 51.75
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com